安川電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 5,550 | 5,650 | 5,520 | 5,640 | +90 | +1.6% | 1,202,400 |
| 2023/03/07 | 5,600 | 5,620 | 5,540 | 5,550 | -30 | -0.5% | 1,083,800 |
| 2023/03/06 | 5,630 | 5,640 | 5,540 | 5,580 | ±0 | ±0% | 1,213,700 |
| 2023/03/03 | 5,570 | 5,630 | 5,530 | 5,580 | +60 | +1.1% | 1,681,100 |
| 2023/03/02 | 5,690 | 5,700 | 5,490 | 5,520 | -70 | -1.3% | 2,035,100 |
| 2023/03/01 | 5,350 | 5,590 | 5,350 | 5,590 | +230 | +4.3% | 3,074,800 |
| 2023/02/28 | 5,220 | 5,380 | 5,200 | 5,360 | +220 | +4.3% | 3,332,900 |
| 2023/02/27 | 5,040 | 5,140 | 5,020 | 5,140 | +80 | +1.6% | 1,134,900 |
| 2023/02/24 | 4,960 | 5,090 | 4,950 | 5,060 | +150 | +3.1% | 1,492,900 |
| 2023/02/22 | 4,990 | 5,000 | 4,890 | 4,910 | -110 | -2.2% | 1,514,000 |
| 2023/02/21 | 5,170 | 5,170 | 5,010 | 5,020 | -130 | -2.5% | 1,161,100 |
| 2023/02/20 | 5,110 | 5,170 | 5,080 | 5,150 | +20 | +0.4% | 880,200 |
| 2023/02/17 | 5,070 | 5,160 | 5,040 | 5,130 | -20 | -0.4% | 1,664,300 |
| 2023/02/16 | 5,150 | 5,170 | 5,100 | 5,150 | +50 | +1% | 672,100 |
| 2023/02/15 | 5,120 | 5,140 | 5,080 | 5,100 | -10 | -0.2% | 1,163,000 |
| 2023/02/14 | 5,160 | 5,180 | 5,100 | 5,110 | +30 | +0.6% | 707,500 |
| 2023/02/13 | 5,060 | 5,100 | 5,030 | 5,080 | -40 | -0.8% | 763,300 |
| 2023/02/10 | 5,100 | 5,180 | 5,050 | 5,120 | +90 | +1.8% | 2,029,600 |
| 2023/02/09 | 5,040 | 5,070 | 5,010 | 5,030 | -80 | -1.6% | 913,300 |
| 2023/02/08 | 5,090 | 5,140 | 5,070 | 5,110 | +10 | +0.2% | 722,900 |
| 2023/02/07 | 5,100 | 5,140 | 5,050 | 5,100 | +10 | +0.2% | 736,300 |
| 2023/02/06 | 5,170 | 5,170 | 5,040 | 5,090 | -10 | -0.2% | 1,187,900 |
| 2023/02/03 | 5,130 | 5,180 | 5,090 | 5,100 | ±0 | ±0% | 938,300 |
| 2023/02/02 | 5,110 | 5,140 | 5,070 | 5,100 | +50 | +1% | 1,105,400 |
| 2023/02/01 | 5,050 | 5,080 | 5,030 | 5,050 | +20 | +0.4% | 715,600 |
| 2023/01/31 | 4,990 | 5,040 | 4,985 | 5,030 | -20 | -0.4% | 1,265,400 |
| 2023/01/30 | 5,090 | 5,170 | 5,030 | 5,050 | ±0 | ±0% | 1,872,100 |
| 2023/01/27 | 4,975 | 5,110 | 4,955 | 5,050 | +180 | +3.7% | 2,708,900 |
| 2023/01/26 | 4,915 | 4,920 | 4,825 | 4,870 | -20 | -0.4% | 1,206,400 |
| 2023/01/25 | 4,830 | 4,900 | 4,815 | 4,890 | +20 | +0.4% | 1,006,100 |
| 2023/01/24 | 4,880 | 4,925 | 4,870 | 4,870 | +40 | +0.8% | 1,410,900 |
| 2023/01/23 | 4,805 | 4,850 | 4,765 | 4,830 | +125 | +2.7% | 1,177,300 |
| 2023/01/20 | 4,650 | 4,730 | 4,610 | 4,705 | +5 | +0.1% | 1,410,000 |
| 2023/01/19 | 4,745 | 4,760 | 4,685 | 4,700 | -75 | -1.6% | 1,730,600 |
| 2023/01/18 | 4,650 | 4,840 | 4,635 | 4,775 | +120 | +2.6% | 1,988,300 |
| 2023/01/17 | 4,520 | 4,665 | 4,490 | 4,655 | +185 | +4.1% | 1,886,800 |
| 2023/01/16 | 4,410 | 4,490 | 4,385 | 4,470 | +10 | +0.2% | 1,108,400 |
| 2023/01/13 | 4,500 | 4,510 | 4,420 | 4,460 | -15 | -0.3% | 1,170,300 |
| 2023/01/12 | 4,520 | 4,565 | 4,445 | 4,475 | -25 | -0.6% | 1,559,600 |
| 2023/01/11 | 4,405 | 4,525 | 4,345 | 4,500 | +265 | +6.3% | 3,515,500 |
| 2023/01/10 | 4,280 | 4,290 | 4,220 | 4,235 | +90 | +2.2% | 2,229,300 |
| 2023/01/06 | 4,135 | 4,160 | 4,065 | 4,145 | -60 | -1.4% | 2,291,100 |
| 2023/01/05 | 4,165 | 4,225 | 4,140 | 4,205 | +65 | +1.6% | 1,158,700 |
| 2023/01/04 | 4,190 | 4,195 | 4,120 | 4,140 | -85 | -2% | 1,185,700 |
| 2022/12/30 | 4,315 | 4,330 | 4,225 | 4,225 | -35 | -0.8% | 979,000 |
| 2022/12/29 | 4,235 | 4,265 | 4,220 | 4,260 | -5 | -0.1% | 671,400 |
| 2022/12/28 | 4,260 | 4,290 | 4,225 | 4,265 | -25 | -0.6% | 715,600 |
| 2022/12/27 | 4,345 | 4,355 | 4,275 | 4,290 | -25 | -0.6% | 469,900 |
| 2022/12/26 | 4,230 | 4,320 | 4,230 | 4,315 | +70 | +1.6% | 788,600 |
| 2022/12/23 | 4,225 | 4,280 | 4,190 | 4,245 | -50 | -1.2% | 928,800 |
551～
600
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「安川電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 安川電 | 314,800円 | +2.3% | -19.7% | 2.16% | 17.56倍 | 1.89倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| 富士電機 | 653,000円 | +1.5% | -1.9% | 2.45% | 11.88倍 | 1.39倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| 横河電 | 354,600円 | -0.4% | -6.3% | 1.80% | 17.31倍 | 1.94倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| イビデン | 582,800円 | +11.0% | -8.1% | 0.69% | 29.06倍 | 1.66倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ミネベアミツミ | 191,300円 | -2.2% | +2.9% | 2.35% | 12.80倍 | 1.03倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
市場注目の銘柄
チャート関連のコラム
